시장 데이터를 불러오는 중
전체 종목
Provident Financial Holdings, Inc. - Common Stock 과거 주가
Provident Financial Holdings, Inc. - Common Stock · PROV · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Provident Financial Holdings, Inc. - Common Stock · PROV · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,811 | ₩24,811 | ₩24,476 | ₩24,489 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,677 | ₩24,811 | ₩24,342 | ₩24,784 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,677 | ₩24,677 | ₩24,342 | ₩24,570 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,543 | ₩25,200 | ₩24,543 | ₩24,623 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,677 | ₩24,798 | ₩24,422 | ₩24,449 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,556 | ₩24,811 | ₩24,556 | ₩24,556 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,234 | ₩24,677 | ₩24,234 | ₩24,476 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,637 | ₩24,744 | ₩24,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,167 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,570 | ₩24,623 | ₩24,355 | ₩24,556 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,798 | ₩24,798 | ₩24,503 | ₩24,503 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,798 | ₩24,825 | ₩24,690 | ₩24,704 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,731 | ₩24,878 | ₩24,422 | ₩24,637 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩25,039 | ₩25,146 | ₩24,610 | ₩24,623 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩25,066 | ₩25,133 | ₩24,838 | ₩24,905 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩25,066 | ₩25,146 | ₩24,650 | ₩24,972 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩25,012 | ₩25,012 | ₩24,945 | ₩24,959 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,415 | ₩25,415 | ₩24,811 | ₩24,959 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩25,052 | ₩25,133 | ₩24,771 | ₩24,811 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,146 | ₩25,146 | ₩24,972 | ₩24,972 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,146 | ₩25,146 | ₩24,959 | ₩25,066 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,146 | ₩25,213 | ₩24,972 | ₩24,985 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩25,052 | ₩25,146 | ₩25,026 | ₩25,093 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩25,026 | ₩25,307 | ₩24,892 | ₩25,066 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,200 | ₩25,213 | ₩25,012 | ₩25,012 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,985 | ₩25,468 | ₩24,972 | ₩25,079 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,677 | ₩24,959 | ₩24,610 | ₩24,851 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,556 | ₩24,811 | ₩24,234 | ₩24,583 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,597 | ₩24,610 | ₩24,261 | ₩24,556 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,610 | ₩25,133 | ₩24,543 | ₩24,556 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,664 | ₩24,664 | ₩24,476 | ₩24,610 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,690 | ₩24,865 | ₩24,436 | ₩24,570 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,610 | ₩24,610 | ₩24,556 | ₩24,597 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,610 | ₩24,811 | ₩24,476 | ₩24,556 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,328 | ₩24,784 | ₩24,275 | ₩24,489 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,154 | ₩24,301 | ₩24,006 | ₩24,114 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,114 | ₩24,436 | ₩23,980 | ₩24,006 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,181 | ₩24,275 | ₩23,966 | ₩23,966 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,181 | ₩24,275 | ₩24,020 | ₩24,020 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,141 | ₩24,275 | ₩24,006 | ₩24,073 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,167 | ₩24,315 | ₩24,006 | ₩24,114 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,208 | ₩24,369 | ₩23,872 | ₩24,154 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,181 | ₩24,275 | ₩24,073 | ₩24,167 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,382 | ₩24,771 | ₩23,859 | ₩24,073 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,167 | ₩24,704 | ₩24,167 | ₩24,221 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,409 | ₩24,409 | ₩23,470 | ₩24,047 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,369 | ₩24,610 | ₩24,141 | ₩24,221 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,208 | ₩24,597 | ₩24,020 | ₩24,181 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,328 | ₩24,395 | ₩24,006 | ₩24,060 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩24,020 | ₩24,382 | ₩24,006 | ₩24,006 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,953 | ₩24,060 | ₩23,805 | ₩23,819 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,966 | ₩24,073 | ₩23,778 | ₩23,819 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,805 | ₩24,073 | ₩23,805 | ₩23,845 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,443 | ₩24,141 | ₩23,336 | ₩23,604 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,296 | ₩23,336 | ₩23,148 | ₩23,148 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,135 | ₩23,202 | ₩23,081 | ₩23,094 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩23,068 | ₩23,269 | ₩22,933 | ₩23,081 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,108 | ₩23,175 | ₩22,866 | ₩23,081 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,933 | ₩23,202 | ₩22,933 | ₩22,947 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,135 | ₩23,135 | ₩22,786 | ₩22,786 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,202 | ₩23,202 | ₩23,081 | ₩23,081 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩23,068 | ₩23,255 | ₩23,014 | ₩23,068 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,161 | ₩23,229 | ₩22,920 | ₩23,014 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩23,068 | ₩23,309 | ₩23,014 | ₩23,041 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,202 | ₩23,255 | ₩22,960 | ₩22,960 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,202 | ₩23,202 | ₩23,135 | ₩23,135 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩23,068 | ₩23,135 | ₩23,068 | ₩23,081 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,933 | ₩23,054 | ₩22,866 | ₩23,041 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,108 | ₩23,121 | ₩22,933 | ₩22,947 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,161 | ₩23,309 | ₩22,947 | ₩22,947 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,322 | ₩23,322 | ₩23,068 | ₩23,081 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,161 | ₩23,161 | ₩23,081 | ₩23,108 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,135 | ₩23,242 | ₩23,068 | ₩23,068 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,188 | ₩23,188 | ₩23,001 | ₩23,081 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,135 | ₩23,135 | ₩23,027 | ₩23,068 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,121 | ₩23,135 | ₩22,960 | ₩23,027 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,081 | ₩23,081 | ₩22,933 | ₩22,960 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,799 | ₩22,947 | ₩22,679 | ₩22,947 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,799 | ₩23,027 | ₩22,585 | ₩22,692 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,920 | ₩23,135 | ₩22,585 | ₩22,585 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,960 | ₩23,001 | ₩22,866 | ₩22,920 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩23,001 | ₩23,001 | ₩22,826 | ₩22,826 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,121 | ₩23,255 | ₩22,813 | ₩22,813 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,933 | ₩23,108 | ₩22,933 | ₩22,947 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,121 | ₩23,121 | ₩22,719 | ₩22,759 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩23,068 | ₩23,068 | ₩22,786 | ₩22,880 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,665 | ₩23,282 | ₩22,665 | ₩22,880 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,786 | ₩23,081 | ₩22,504 | ₩22,518 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩22,048 | ₩23,001 | ₩22,048 | ₩22,692 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,799 | ₩23,094 | ₩22,692 | ₩22,692 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,799 | ₩22,799 | ₩22,612 | ₩22,665 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,799 | ₩23,135 | ₩22,665 | ₩22,679 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,893 | ₩22,893 | ₩22,612 | ₩22,732 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩23,001 | ₩23,135 | ₩22,612 | ₩22,732 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,215 | ₩23,215 | ₩22,947 | ₩22,947 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,135 | ₩23,135 | ₩23,054 | ₩23,135 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,229 | ₩23,322 | ₩23,068 | ₩23,068 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,229 | ₩23,269 | ₩23,094 | ₩23,108 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩23,001 | ₩23,175 | ₩22,947 | ₩23,094 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,960 | ₩23,296 | ₩22,813 | ₩22,947 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,813 | ₩22,933 | ₩22,799 | ₩22,799 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,933 | ₩23,001 | ₩22,759 | ₩22,759 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,679 | ₩22,960 | ₩22,679 | ₩22,813 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,920 | ₩23,001 | ₩22,786 | ₩22,799 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,880 | ₩22,933 | ₩22,746 | ₩22,799 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,732 | ₩22,866 | ₩22,732 | ₩22,799 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,974 | ₩23,121 | ₩22,638 | ₩22,732 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩23,001 | ₩23,202 | ₩22,933 | ₩22,974 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩23,068 | ₩23,068 | ₩23,001 | ₩23,014 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,866 | ₩23,255 | ₩22,866 | ₩22,947 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,840 | ₩23,242 | ₩22,840 | ₩22,840 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,135 | ₩23,135 | ₩22,933 | ₩22,933 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩23,001 | ₩23,135 | ₩22,866 | ₩23,001 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,960 | ₩23,322 | ₩22,960 | ₩23,014 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,135 | ₩23,135 | ₩22,732 | ₩23,068 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,363 | ₩23,363 | ₩22,987 | ₩22,987 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,987 | ₩23,135 | ₩22,813 | ₩22,813 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,161 | ₩23,161 | ₩22,813 | ₩22,813 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,933 | ₩23,001 | ₩22,866 | ₩22,866 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,987 | ₩23,161 | ₩22,799 | ₩22,840 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩23,041 | ₩23,081 | ₩22,665 | ₩22,826 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,121 | ₩23,255 | ₩22,866 | ₩22,866 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,188 | ₩23,269 | ₩22,853 | ₩22,853 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,121 | ₩23,121 | ₩23,001 | ₩23,027 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,121 | ₩23,121 | ₩23,001 | ₩23,027 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,108 | ₩23,108 | ₩23,014 | ₩23,027 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,121 | ₩23,121 | ₩22,612 | ₩23,001 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,121 | ₩23,121 | ₩22,853 | ₩22,974 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,840 | ₩23,068 | ₩22,759 | ₩23,014 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,746 | ₩23,041 | ₩22,692 | ₩22,732 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,223 | ₩22,384 | ₩22,075 | ₩22,169 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,807 | ₩22,451 | ₩21,794 | ₩22,115 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,780 | ₩21,861 | ₩21,686 | ₩21,807 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,794 | ₩21,941 | ₩21,673 | ₩21,794 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,726 | ₩21,861 | ₩21,606 | ₩21,619 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,646 | ₩21,726 | ₩21,203 | ₩21,525 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,498 | ₩21,726 | ₩21,391 | ₩21,472 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,472 | ₩21,726 | ₩21,458 | ₩21,566 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,713 | ₩21,794 | ₩21,659 | ₩21,659 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,673 | ₩21,834 | ₩21,472 | ₩21,592 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,726 | ₩21,807 | ₩21,552 | ₩21,740 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,767 | ₩21,794 | ₩21,458 | ₩21,498 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,592 | ₩21,767 | ₩21,324 | ₩21,592 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,566 | ₩21,659 | ₩21,364 | ₩21,364 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,633 | ₩21,941 | ₩21,485 | ₩21,485 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,552 | ₩21,847 | ₩21,525 | ₩21,606 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,592 | ₩21,700 | ₩21,472 | ₩21,525 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,338 | ₩21,472 | ₩21,338 | ₩21,472 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,566 | ₩21,566 | ₩21,123 | ₩21,351 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,472 | ₩21,847 | ₩21,338 | ₩21,338 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,458 | ₩21,659 | ₩21,297 | ₩21,498 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,659 | ₩21,767 | ₩21,458 | ₩21,686 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,566 | ₩21,807 | ₩21,525 | ₩21,619 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,525 | ₩21,753 | ₩21,525 | ₩21,740 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,096 | ₩21,498 | ₩21,042 | ₩21,364 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,284 | ₩21,713 | ₩21,136 | ₩21,472 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,700 | ₩21,700 | ₩21,431 | ₩21,458 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,740 | ₩21,740 | ₩21,579 | ₩21,579 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,458 | ₩21,794 | ₩21,458 | ₩21,740 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,592 | ₩21,780 | ₩21,472 | ₩21,512 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,458 | ₩21,941 | ₩21,458 | ₩21,539 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,820 | ₩21,861 | ₩21,673 | ₩21,794 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,659 | ₩21,794 | ₩21,525 | ₩21,794 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,619 | ₩21,847 | ₩21,498 | ₩21,659 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,780 | ₩21,928 | ₩21,485 | ₩21,485 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,861 | ₩21,861 | ₩21,633 | ₩21,753 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,753 | ₩21,874 | ₩21,753 | ₩21,807 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,713 | ₩22,317 | ₩21,713 | ₩21,847 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩21,995 | ₩22,062 | ₩21,391 | ₩21,431 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,901 | ₩22,062 | ₩21,794 | ₩21,807 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩22,062 | ₩22,089 | ₩21,807 | ₩21,807 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,780 | ₩22,156 | ₩21,740 | ₩21,807 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,726 | ₩21,794 | ₩21,619 | ₩21,780 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,767 | ₩21,807 | ₩21,592 | ₩21,659 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,740 | ₩21,740 | ₩21,646 | ₩21,646 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,726 | ₩21,726 | ₩21,659 | ₩21,673 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,861 | ₩21,861 | ₩21,391 | ₩21,726 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,673 | ₩21,726 | ₩21,659 | ₩21,726 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,633 | ₩21,861 | ₩21,606 | ₩21,606 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,861 | ₩21,861 | ₩21,633 | ₩21,633 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,820 | ₩21,861 | ₩21,673 | ₩21,861 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,472 | ₩21,820 | ₩21,458 | ₩21,820 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,579 | ₩21,686 | ₩21,498 | ₩21,539 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,150 | ₩21,539 | ₩21,136 | ₩21,405 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,539 | ₩21,579 | ₩21,351 | ₩21,472 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,498 | ₩21,498 | ₩20,855 | ₩21,472 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,364 | ₩21,646 | ₩21,364 | ₩21,472 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,458 | ₩21,686 | ₩21,364 | ₩21,472 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,592 | ₩21,820 | ₩21,525 | ₩21,525 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,861 | ₩21,861 | ₩21,619 | ₩21,619 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,874 | ₩21,874 | ₩21,753 | ₩21,847 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,659 | ₩21,659 | ₩21,659 | ₩21,659 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,257 | ₩21,753 | ₩21,257 | ₩21,659 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,324 | ₩21,794 | ₩21,324 | ₩21,646 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,726 | ₩21,726 | ₩21,324 | ₩21,431 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,324 | ₩21,592 | ₩21,190 | ₩21,338 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,525 | ₩21,659 | ₩21,391 | ₩21,405 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,338 | ₩21,726 | ₩20,814 | ₩21,552 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,364 | ₩21,740 | ₩21,324 | ₩21,579 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,673 | ₩21,673 | ₩21,673 | ₩21,673 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,324 | ₩21,592 | ₩21,324 | ₩21,445 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,566 | ₩21,700 | ₩21,351 | ₩21,458 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,458 | ₩21,726 | ₩21,110 | ₩21,418 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,686 | ₩21,780 | ₩21,324 | ₩21,539 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,592 | ₩21,700 | ₩21,244 | ₩21,646 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,472 | ₩21,592 | ₩21,136 | ₩21,592 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,445 | ₩21,619 | ₩21,297 | ₩21,619 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,257 | ₩21,351 | ₩21,042 | ₩21,203 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩21,029 | ₩21,311 | ₩20,841 | ₩21,311 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,667 | ₩21,029 | ₩20,452 | ₩21,029 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,761 | ₩20,761 | ₩20,318 | ₩20,399 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,788 | ₩20,895 | ₩20,131 | ₩20,131 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,841 | ₩20,841 | ₩20,452 | ₩20,519 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,989 | ₩20,989 | ₩20,131 | ₩20,519 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,332 | ₩20,841 | ₩20,332 | ₩20,640 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,519 | ₩21,270 | ₩20,385 | ₩20,385 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,882 | ₩20,935 | ₩20,412 | ₩20,519 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,385 | ₩20,560 | ₩20,385 | ₩20,560 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,788 | ₩20,788 | ₩20,385 | ₩20,466 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,734 | ₩20,734 | ₩20,265 | ₩20,399 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,788 | ₩20,788 | ₩20,050 | ₩20,211 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,788 | ₩20,788 | ₩20,063 | ₩20,332 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,586 | ₩20,600 | ₩20,265 | ₩20,265 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,694 | ₩20,694 | ₩20,305 | ₩20,385 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,533 | ₩20,640 | ₩20,131 | ₩20,131 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,667 | ₩20,975 | ₩20,131 | ₩20,131 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,962 | ₩21,069 | ₩20,399 | ₩20,788 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,586 | ₩21,123 | ₩20,586 | ₩20,908 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,922 | ₩20,975 | ₩20,707 | ₩20,788 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,640 | ₩20,640 | ₩20,640 | ₩20,640 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,721 | ₩20,721 | ₩20,466 | ₩20,466 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,895 | ₩20,895 | ₩20,157 | ₩20,399 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,788 | ₩20,922 | ₩20,466 | ₩20,519 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,546 | ₩21,042 | ₩20,546 | ₩20,734 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,828 | ₩21,123 | ₩20,640 | ₩20,640 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,801 | ₩21,123 | ₩20,801 | ₩20,828 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,949 | ₩21,217 | ₩20,855 | ₩21,029 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩21,002 | ₩21,217 | ₩21,002 | ₩21,083 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩21,016 | ₩21,177 | ₩21,016 | ₩21,177 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,895 | ₩21,566 | ₩20,895 | ₩21,042 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,257 | ₩21,431 | ₩21,056 | ₩21,056 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,163 | ₩21,257 | ₩21,123 | ₩21,257 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,150 | ₩21,150 | ₩21,150 | ₩21,150 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,949 | ₩21,284 | ₩20,949 | ₩21,150 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,922 | ₩21,244 | ₩20,922 | ₩20,935 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,922 | ₩21,203 | ₩20,922 | ₩21,069 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,935 | ₩21,190 | ₩20,801 | ₩21,042 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩21,056 | ₩21,056 | ₩20,721 | ₩20,935 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,203 | ₩21,244 | ₩20,922 | ₩21,244 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,882 | ₩21,324 | ₩20,882 | ₩21,190 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,257 | ₩21,391 | ₩21,096 | ₩21,096 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,257 | ₩21,257 | ₩21,056 | ₩21,163 | -0.44% | 1.4만 |
|---|